FCCO

First Community Corporation Historical Stock Prices

$12.32
*  
unch
unch
Get FCCO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FCCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.49 N/A N/A  12.32 0
07/31/2015 12.32 12.32 12.32 12.32 00
07/30/2015 12.46 12.4699 12.3 12.32 1,286
07/29/2015 12.25 12.25 12.25 12.25 107
07/28/2015 12.2 12.21 12.2 12.21 368
07/27/2015 12.4 12.4 12.4 12.4 00
07/24/2015 12.4 12.4 12.4 12.4 167
07/23/2015 12.25 12.31 12.15 12.15 13,409
07/22/2015 12.229 12.24 12.144 12.24 1,825
07/21/2015 12.18 12.18 12.0501 12.15 1,516
07/20/2015 12.07 12.19 12.07 12.19 483
07/17/2015 12.05 12.16 12.05 12.16 711
07/16/2015 12.23 12.23 12.1 12.14 2,160
07/15/2015 12.2399 12.2399 12.06 12.06 2,451
07/14/2015 12.01 12.15 12.01 12.1492 2,066
07/13/2015 12.24 12.24 12.05 12.05 200
07/10/2015 12.09 12.09 12.09 12.09 00
07/09/2015 12.09 12.09 12.09 12.09 150
07/08/2015 12.01 12.01 11.96 11.96 502
07/07/2015 11.95 12.22 11.95 12.22 956
07/06/2015 12.04 12.04 11.95 11.95 760
07/02/2015 12.06 12.06 11.9 11.99 6,454
07/01/2015 11.902 12.16 11.53 11.9 3,398
06/30/2015 12.19 12.19 12.19 12.19 00
06/29/2015 12.19 12.19 12.19 12.19 00
06/26/2015 12.19 12.19 12.19 12.19 217
06/25/2015 12.14 12.14 12.14 12.14 00
06/24/2015 12.09 12.14 11.77 12.14 37,734
06/23/2015 12.13 12.13 12.13 12.13 00
06/22/2015 12.13 12.13 12.13 12.13 00
06/19/2015 12.14 12.2 12.11 12.13 4,932
06/18/2015 12.17 12.17 11.89 12.13 2,505
06/17/2015 12.3 12.45 11.86 12.01 15,326
06/16/2015 12.1501 12.3 12.1501 12.3 910
06/15/2015 12.3 12.3 12.3 12.3 00
06/12/2015 12.3 12.3 12.3 12.3 100
06/11/2015 12.3 12.49 12.1 12.12 15,570
06/10/2015 12.6001 12.75 12.6001 12.67 1,775
06/09/2015 12.8899 12.8899 12.8899 12.8899 00
06/08/2015 12.68 12.8899 12.68 12.8899 371
06/05/2015 12.86 12.86 12.7 12.7 654
06/04/2015 12.55 12.589 12.35 12.47 2,546
06/03/2015 12.31 12.31 12.31 12.31 101
06/02/2015 12.28 12.28 12.28 12.28 00
06/01/2015 12.3 12.3 12.28 12.28 1,250
05/29/2015 12.3 12.3 12.3 12.3 505
05/28/2015 12.75 12.9 11.85 12.41 12,584
05/27/2015 12.3901 12.97 12.3901 12.62 1,221
05/26/2015 12.61 12.61 12.61 12.61 00
05/22/2015 12.61 12.61 12.61 12.61 144
05/21/2015 12.38 12.6 12.3 12.6 4,035
05/20/2015 12.58 12.58 12.58 12.58 00
05/19/2015 12.58 12.58 12.58 12.58 354
05/18/2015 12.2 12.3 12.15 12.3 4,987
05/15/2015 12.2 12.2 12.2 12.2 447
05/14/2015 12.25 12.25 12.13 12.13 1,578
05/13/2015 12.1696 12.1696 12.1537 12.1537 368
05/12/2015 12.1196 12.19 12.1196 12.19 353
05/11/2015 12.21 12.21 12.19 12.19 952
05/08/2015 12.03 12.03 12.03 12.03 203
05/07/2015 12.182 12.182 12.182 12.182 00
05/06/2015 12.182 12.182 12.182 12.182 00
05/05/2015 12.182 12.182 12.182 12.182 1,104
05/04/2015 12.2 12.25 12.01 12.25 2,651
05/01/2015 12.231 12.25 12.02 12.02 1,961
04/30/2015 12.23 12.23 12.23 12.23 216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?